CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

153.30
-1.20
(-0.78%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.70 -0.45% 393,600 0 0
154.50
161.80
154.50
2 tháng
(2025-11-28) 		-3.70 -2.34% 708,400 0 0
152.40
161.80
154.50
3 tháng
(2025-10-29) 		-10.50 -6.36% 1,214,600 0 0
152.40
165.70
154.50
6 tháng
(2025-07-31) 		-8.47 -5.20% 3,762,600 0 0
152.40
170.69
154.50
12 tháng
(2025-02-03) 		-50.44 -24.61% 11,187,462 -461,200 -51.3
124.47
231.57
154.50
24 tháng
(2024-02-07) 		-42.80 -21.69% 14,572,012 -716,850 -100.0
124.47
231.57
154.50
36 tháng
(2023-02-13) 		41.68 36.95% 16,847,554 -795,494 -110.1
102.92
231.57
154.50
60 tháng
(2021-02-22) 		-47.93 -23.68% 35,418,984 -527,890 -38.1
74.97
231.57
154.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
97.70
 39,155 96.75 98.05 96.55 400 0 0.1
19/08/2019
96.75
 63,103 95.94 97.05 95.54 100 0 0.0
16/08/2019
95.94
 236,320 94.89 97.40 80.45 100 0 0.0
15/08/2019
94.89
 121,584 93.53 94.99 93.33 0 0 0
14/08/2019
93.53
 21,423 93.53 94.79 92.93 0 0 0
13/08/2019
93.53
 48,045 94.03 95.79 93.03 0 0 0
12/08/2019
94.03
 71,085 93.28 95.54 92.07 12,700 0 2.4
09/08/2019
93.28
 105,836 91.92 94.03 90.76 0 500 -0.1
08/08/2019
91.92
 188,490 93.38 94.48 90.61 200 0 0.0
07/08/2019
93.38
 264,950 96.34 97.00 92.32 0 0 0
06/08/2019
96.34
 191,748 99.06 99.06 96.09 200 0 0.0
05/08/2019
99.06
 51,770 96.90 99.56 96.80 100 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
02/08/2019
96.90
 48,720 93.38 96.90 93.03 300 200 0.0
01/08/2019
93.38
 65,605 92.04 93.47 92.09 0 0 0
31/07/2019
92.04
 41,505 91.99 92.33 91.66 0 0 0
30/07/2019
91.99
 103,786 90.75 92.09 90.66 0 0 0
29/07/2019
90.75
 25,963 90.56 91.09 90.42 0 0 0
26/07/2019
90.56
 54,762 89.66 92.09 89.75 100 0 0.0
25/07/2019
89.66
 36,741 90.56 91.56 89.66 0 0 0
24/07/2019
90.56
 147,100 89.32 91.14 88.42 0 0 0
23/07/2019
89.32
 25,655 89.70 91.09 88.99 0 0 0
22/07/2019
89.70
 33,360 88.70 92.52 88.75 0 0 0
19/07/2019
88.70
 57,554 85.41 93.04 85.79 300 0 0.1
18/07/2019
85.41
 17,390 85.12 86.13 85.17 0 0 0
17/07/2019
85.12
 14,048 84.84 86.27 84.93 0 200 -0.0
16/07/2019
84.84
 94,996 85.84 86.36 84.22 2,300 0 0.4
15/07/2019
85.84
 71,089 84.69 87.80 84.41 500 0 0.1
12/07/2019
84.69
 65,686 80.88 85.17 80.88 0 0 0
11/07/2019
80.88
 79,005 79.64 81.11 79.68 1,500 0 0.3
10/07/2019
79.64
 49,823 77.01 80.07 75.39 0 0 0
09/07/2019
77.01
 15,922 75.87 77.30 75.10 0 0 0
08/07/2019
75.87
 9,445 75.72 75.87 73.96 0 0 0
05/07/2019
75.72
 12,010 76.53 76.53 73.96 0 0 0
04/07/2019
76.53
 30,880 74.67 76.82 73.96 1 100 -0.0
03/07/2019
74.67
 38,496 71.81 74.91 72.05 0 0 0
02/07/2019
71.81
 54,851 69.52 73.00 69.19 0 100 -0.0
01/07/2019
69.52
 28,870 69.14 70.09 68.09 0 0 0
28/06/2019
69.14
 43,499 68.71 69.28 66.32 0 0 0
27/06/2019
68.71
 200,613 63.17 69.66 65.37 5,200 900 0.6
26/06/2019
63.17
 58,473 63.41 63.60 62.27 0 0 0
25/06/2019
63.41
 126,897 61.55 63.41 61.07 0 0 0
24/06/2019
61.55
 167,344 64.03 64.03 61.07 100 300 -0.0
21/06/2019
64.03
 66,978 65.80 67.04 63.46 0 0 0
20/06/2019
65.80
 155,459 68.23 68.23 64.89 1,000 0 0.1
19/06/2019
68.23
 136,618 65.18 68.23 65.37 8,600 1,600 1.0
18/06/2019
65.18
 43,415 64.03 65.85 64.03 300 0 0.0
17/06/2019
64.03
 59,919 62.03 64.84 62.98 0 0 0
14/06/2019
62.03
 239,420 68.23 68.23 61.55 0 10,000 -1.3
13/06/2019
68.23
 274,063 71.09 71.09 63.46 33,300 0 4.9
12/06/2019
71.09
 46,736 71.57 72.34 70.86 0 0 0
11/06/2019
71.57
 62,033 71.62 72.91 70.14 5,100 0 0.7
10/06/2019
71.62
 74,011 68.42 73.24 68.23 400 0 0.1
07/06/2019
68.42
 35,100 67.75 68.61 67.56 0 0 0
06/06/2019
67.75
 39,025 67.04 68.76 66.75 0 0 0
05/06/2019
67.04
 59,823 65.85 68.18 65.85 100 0 0.0
04/06/2019
65.85
 75,282 65.08 66.80 65.27 0 0 0
03/06/2019
65.08
 105,851 67.52 67.52 64.75 0 0 0
31/05/2019
67.52
 48,228 68.33 69.66 66.32 1,300 3,700 -0.3
30/05/2019
68.33
 141,740 66.75 69.14 65.85 0 100 -0.0
29/05/2019
66.75
 60,278 67.47 68.04 65.85 0 300 -0.0
28/05/2019
67.47
 85,910 68.47 70.09 66.08 3,000 3,600 -0.1
27/05/2019
68.47
 115,235 65.85 68.71 64.89 0 0 0
24/05/2019
65.85
 173,294 63.46 65.85 62.79 0 0 0
23/05/2019
63.46
 116,847 61.07 64.13 60.17 0 0 0
22/05/2019
61.07
 78,500 61.55 61.84 59.88 700 0 0.1
21/05/2019
61.55
 172,478 61.31 63.22 60.17 0 0 0
20/05/2019
61.31
 404,198 57.26 61.74 57.26 0 4,000 -0.5
17/05/2019
57.26
 309,314 54.44 57.26 54.44 0 0 0
16/05/2019
54.44
 47,710 54.82 54.87 54.20 0 0 0
15/05/2019
54.82
 165,885 54.25 54.87 53.82 300 600 -0.0
14/05/2019
54.25
 75,136 53.44 54.35 52.72 0 3,000 -0.3
13/05/2019
53.44
 154,693 50.34 53.44 50.58 0 0 0
10/05/2019
50.34
 47,830 50.34 51.05 50.10 0 0 0
09/05/2019
50.34
 31,423 50.39 50.77 50.20 0 0 0
08/05/2019
50.39
 89,956 50.10 50.58 49.77 34,100 0 3.6
07/05/2019
50.10
 80,104 48.67 50.10 48.67 33,700 0 3.5
06/05/2019
48.67
 64,000 49.05 49.05 47.71 3,000 0 0.3
03/05/2019
49.05
 82,820 49.29 50.05 48.48 0 0 0
02/05/2019
49.29
 88,055 51.01 51.01 48.67 0 0 0
26/04/2019
51.01
 69,477 50.48 51.01 50.24 0 0 0
25/04/2019
50.48
 38,250 51.25 51.48 50.20 0 0 0
24/04/2019
51.25
 59,598 51.15 51.96 51.05 0 0 0
23/04/2019
51.15
 133,250 49.15 51.44 48.96 0 1,800 -0.2
22/04/2019
49.15
 201,345 51.53 52.25 45.81 0 0 0
19/04/2019
51.53
 105,880 54.16 54.73 51.53 0 0 0
18/04/2019
54.16
 66,148 54.25 55.35 53.68 1,900 0 0.2
17/04/2019
54.25
 125,720 55.06 56.02 53.92 28,400 0 3.3
16/04/2019
55.06
 103,614 54.39 55.16 53.92 26,100 0 3.0
12/04/2019
54.39
 44,863 54.20 54.59 53.77 0 0 0
11/04/2019
54.20
 97,951 54.73 55.06 53.49 1,500 0 0.2
10/04/2019
54.73
 92,211 55.59 55.97 54.01 0 0 0
09/04/2019
55.59
 87,825 56.69 57.02 55.11 0 0 0
08/04/2019
56.69
 74,766 56.78 57.02 56.40 0 0 0
05/04/2019
56.78
 48,860 56.73 57.21 56.30 0 0 0
04/04/2019
56.73
 176,409 55.59 57.21 55.35 57,400 2,000 6.5
03/04/2019
55.59
 116,210 54.63 55.83 53.92 0 0 0
02/04/2019
54.63
 48,230 54.82 55.02 54.39 0 0 0
01/04/2019
54.82
 58,120 55.25 55.25 54.20 200 0 0.0
29/03/2019
55.25
 59,105 55.11 55.83 54.68 0 0 0
28/03/2019
55.11
 68,870 55.78 55.78 54.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |